[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PQNT":3,"homepage-market-summary":29,"stock-historical-PQNT":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PQNT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Pictet AI Enhanced International Equity ETF","NYSE Arca",null,"SERVICES-EQUIPMENT RENTAL & LEASING, NEC","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.3599,0.0825,"Irregular",{"close":18,"open":19,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.92,23.64,22.8955,0.0245,0.11,3582,23.8401,19.554,2664.638881967213,78.5,244,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":12,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":12,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":12,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":12,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":12,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":12,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},2665,650171.8872,13.41,"2025-10-16",[181,184,192,200,210,219,227,237,245,253,261,268,276,284,295,303,314,321,331,339,347,354,359,366,372,379,388,395,406,414,422,430,437,443,449,456,463,469,476,483,491,500,506,512,517,524,530,536,543,549,556,562,569,575,581,587,594,600,606,611,617,624,629,633,638,643,647,653,657,663,667,672,678,683,688,695,700,706,711,714,718,723,728,735,740,746,751,755,760,767,772,776,782,786,792,795,800,805,810,815,820,824,831,837,842,847,854,859,867,874,879,884,889,893,901,907,912,918,921,927,932,936,942,948,954,960,968,974,979,987,994,1002,1010,1016,1022,1030,1034,1040,1047,1052,1057,1062,1068,1074,1080,1086,1092,1098,1104,1108,1114,1122,1129,1134,1139,1143,1148,1153,1156,1161,1166,1172,1177,1182,1188,1192,1195,1201,1207,1210,1215,1220,1226,1232,1240,1246,1251,1255,1261,1267,1273,1277,1282,1287,1292,1297,1303,1309,1314,1318,1322,1327,1333,1336,1343,1347,1349,1353,1359,1364,1371,1374,1379,1382,1385,1389,1394,1399,1406,1411,1415,1420,1423,1427,1430,1434,1441,1445,1450,1453,1458,1464,1469,1476,1481,1484,1489,1493,1499,1503,1507,1512,1518,1522,1527,1533,1537,1543,1549,1553,1557,1560,1566,1572],{"date":5,"open":19,"high":19,"low":18,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},25,23.0657,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":88,"volume":189,"transactions":190,"vwap":191},"2026-10-05",23.46,22.86,0.0504,19062.1198,57,23.2137,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",22.8451,0.2168,0.96,17.6458,16,22.8347,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":182,"vwap":209},"2026-10-01",22.74,22.945,22.61,22.6283,-0.4017,-1.74,845.6458,22.7085,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",22.99,23.03,0.083,0.36,960.6458,24,22.9875,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",22.947,-0.103,-0.45,95.6458,18,22.9248,{"date":228,"open":213,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",23.06,22.9216,23.05,-0.0912,-0.39,1462.6458,27,22.9766,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":131,"volume":242,"transactions":243,"vwap":244},"2026-09-25",23.07,23.1412,0.199,1012.6458,14,23.0702,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":182,"vwap":252},"2026-09-24",22.94,22.9422,-0.0628,-0.27,185.646,22.9394,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",23.005,-0.3788,-1.62,1751.6458,26,23.0774,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":243,"vwap":267},"2026-09-22",23.3838,0.0546,0.23,13.6458,23.3367,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",23.3292,0.2482,1.08,14.6458,15,23.2686,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",23.081,-0.314,-1.34,18.212,21,23.0345,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",23.47,23.48,23.365,23.395,0.397,1.73,9406.1699,47,23.4326,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":250,"volume":300,"transactions":301,"vwap":302},"2026-09-16",23.24,22.998,-0.0618,1944.1266,30,23.2198,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",23.04,23.1,23.01,23.0598,-0.1745,-0.75,2451.1266,38,23.0371,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":274,"vwap":320},"2026-09-14",23.2343,-0.1407,-0.6,14.1266,23.1945,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",23.43,23.34,23.375,0.2349,1.02,1783.4146,23,23.3982,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":282,"vwap":338},"2026-09-10",23.3,23.1401,-0.1911,-0.82,2063.3616,23.2737,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",23.3312,-0.2812,-1.19,18.1266,19,23.4425,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":345,"vwap":353},"2026-09-08",23.6124,-0.138,-0.58,60.1266,23.688,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":151,"volume":319,"transactions":274,"vwap":358},"2026-09-04",23.7504,0.0104,23.7302,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":243,"vwap":365},"2026-09-03",23.74,0.2627,1.12,13.1266,23.6703,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":364,"transactions":243,"vwap":371},"2026-09-02",23.4773,0.1334,0.57,22.9852,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":198,"vwap":378},"2026-09-01",23.3439,-0.2309,-0.98,14.3396,23.1181,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":217,"vwap":387},"2026-08-31",23.55,23.5748,23.54,-0.0717,-0.3,478.1266,23.5499,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":198,"vwap":394},"2026-08-28",23.6465,-0.0045,-0.02,15.1266,23.7206,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",23.68,23.69,23.65,23.651,-0.0842,-0.35,2724.1266,33,23.6751,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":217,"vwap":413},"2026-08-26",23.71,23.7352,-0.1049,-0.44,1813.1266,23.7077,{"date":415,"open":416,"high":24,"low":417,"close":24,"change":418,"percent_change":419,"volume":420,"transactions":225,"vwap":421},"2026-08-25",23.794,23.79,0.1557,0.66,2020,23.7894,{"date":423,"open":399,"high":424,"low":399,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",23.6844,-0.0445,-0.19,1020.75,22,23.6506,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":198,"vwap":436},"2026-08-21",23.7289,0.2435,1.04,25.25,23.744,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":223,"volume":441,"transactions":441,"vwap":442},"2026-08-20",23.4854,-0.107,13,23.6016,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":44,"volume":441,"transactions":447,"vwap":448},"2026-08-19",23.5924,0.1129,12,23.4172,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":454,"vwap":455},"2026-08-18",23.4795,-0.2706,-1.14,11,23.4654,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":301,"transactions":461,"vwap":462},"2026-08-17",23.7501,-0.0331,-0.14,17,23.8173,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":243,"transactions":243,"vwap":468},"2026-08-14",23.7832,-0.0422,-0.18,23.6829,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":454,"vwap":475},"2026-08-13",23.8254,0.0886,0.37,11.2203,23.7796,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":243,"vwap":482},"2026-08-12",23.7368,0.0068,0.03,62,23.7419,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":274,"vwap":490},"2026-08-11",23.75,23.73,0.0627,0.26,517,23.7401,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",23.7,23.6673,-0.1322,-0.56,453,20,24.1339,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":441,"transactions":243,"vwap":505},"2026-08-07",23.7995,0.3095,1.32,23.7536,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":441,"transactions":441,"vwap":511},"2026-08-06",23.49,-0.015,-0.06,23.5948,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":392,"volume":274,"transactions":454,"vwap":516},"2026-08-05",23.505,-0.0047,23.3835,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":522,"vwap":523},"2026-08-04",23.5097,0.3231,1.39,10,23.2282,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":441,"transactions":441,"vwap":529},"2026-08-03",23.1866,0.0895,0.39,23.1377,{"date":531,"open":306,"high":306,"low":18,"close":532,"change":533,"percent_change":233,"volume":534,"transactions":461,"vwap":535},"2026-07-31",23.0971,-0.0914,1228,23.0903,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":441,"vwap":542},"2026-07-30",23.1885,0.5883,2.6,12.129,22.8009,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":522,"transactions":522,"vwap":548},"2026-07-29",22.6002,-0.1243,-0.55,22.473,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":81,"volume":554,"transactions":447,"vwap":555},"2026-07-28",22.585,22.7245,0.0329,911,22.5838,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":447,"transactions":447,"vwap":561},"2026-07-27",22.6916,0.1366,0.61,22.7152,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":274,"vwap":568},"2026-07-24",22.555,0.1623,0.72,29,22.5205,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":447,"transactions":447,"vwap":574},"2026-07-23",22.3927,-0.3423,-1.51,22.4119,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":522,"transactions":522,"vwap":580},"2026-07-22",22.735,0.0017,0.01,22.7314,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":522,"transactions":522,"vwap":586},"2026-07-21",22.7333,0.2875,1.28,22.4574,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":274,"vwap":593},"2026-07-20",22.4458,-0.1679,-0.74,20.943,22.4437,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":447,"transactions":447,"vwap":599},"2026-07-17",22.6137,-0.0474,-0.21,22.402,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":447,"transactions":447,"vwap":605},"2026-07-16",22.6611,-0.1859,-0.81,22.3921,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":51,"volume":235,"transactions":447,"vwap":610},"2026-07-15",22.847,0.1114,22.8871,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":282,"transactions":447,"vwap":616},"2026-07-14",22.7356,0.2223,0.99,22.6897,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":274,"vwap":623},"2026-07-13",22.5133,-0.2857,-1.25,42,22.6054,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":528,"volume":628,"transactions":9,"vwap":626},"2026-07-10",22.799,0.088,100,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":80,"volume":628,"transactions":9,"vwap":631},"2026-07-09",22.711,0.078,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":628,"transactions":9,"vwap":635},"2026-07-08",22.633,-0.157,-0.69,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":628,"transactions":9,"vwap":640},"2026-07-07",22.79,-0.276,-1.2,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":141,"volume":628,"transactions":9,"vwap":645},"2026-07-06",23.066,0.242,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":628,"transactions":9,"vwap":650},"2026-07-02",22.9,22.824,0.259,1.15,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":336,"volume":628,"transactions":9,"vwap":655},"2026-07-01",22.565,-0.187,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-30",22.752,0.044,0.19,1100,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":652,"volume":628,"transactions":9,"vwap":665},"2026-06-29",22.708,0.258,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":628,"transactions":9,"vwap":669},"2026-06-26",22.45,-0.065,-0.29,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":628,"transactions":9,"vwap":675},"2026-06-25",22.56,22.515,0.156,0.7,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":628,"transactions":9,"vwap":680},"2026-06-24",22.359,-0.075,-0.33,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":628,"transactions":9,"vwap":685},"2026-06-23",22.434,-0.443,-1.94,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-22",22.88,22.877,-0.019,-0.08,200,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":628,"transactions":9,"vwap":697},"2026-06-18",22.896,0.167,0.73,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":351,"volume":705,"transactions":9,"vwap":703},"2026-06-17",22.93,22.729,-0.132,300,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":628,"transactions":9,"vwap":708},"2026-06-16",22.861,0.056,0.25,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":698,"percent_change":87,"volume":628,"transactions":9,"vwap":713},"2026-06-15",22.805,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":528,"volume":628,"transactions":9,"vwap":716},"2026-06-12",22.638,0.089,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":628,"transactions":9,"vwap":720},"2026-06-11",22.549,0.691,3.16,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":628,"transactions":9,"vwap":725},"2026-06-10",21.858,-0.243,-1.1,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":692,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-09",22.27,21.8,22.101,-0.09,1300,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":628,"transactions":9,"vwap":737},"2026-06-08",22.12,0.129,0.59,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":694,"transactions":9,"vwap":743},"2026-06-05",22.13,21.991,-0.493,-2.19,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":628,"transactions":9,"vwap":748},"2026-06-04",22.484,0.187,0.84,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":376,"volume":628,"transactions":9,"vwap":753},"2026-06-03",22.297,-0.22,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":628,"transactions":9,"vwap":757},"2026-06-02",22.517,0.074,0.33,{"date":761,"open":762,"high":763,"low":764,"close":763,"change":733,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-01",22.4,22.443,22.36,-0.4,3200,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":628,"transactions":9,"vwap":769},"2026-05-29",22.533,-0.006,-0.03,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":426,"volume":628,"transactions":9,"vwap":774},"2026-05-28",22.539,-0.042,{"date":777,"open":778,"high":778,"low":674,"close":779,"change":780,"percent_change":781,"volume":766,"transactions":9,"vwap":779},"2026-05-27",22.65,22.581,-0.071,-0.31,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":615,"volume":628,"transactions":9,"vwap":784},"2026-05-26",22.652,0.222,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":705,"transactions":9,"vwap":789},"2026-05-22",22.44,22.43,-0.119,-0.53,{"date":793,"open":720,"high":720,"low":720,"close":720,"change":794,"percent_change":80,"volume":628,"transactions":9,"vwap":720},"2026-05-21",0.077,{"date":796,"open":742,"high":797,"low":742,"close":797,"change":798,"percent_change":799,"volume":705,"transactions":9,"vwap":797},"2026-05-20",22.472,0.347,1.57,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":628,"transactions":9,"vwap":802},"2026-05-19",22.125,-0.062,-0.28,{"date":806,"open":742,"high":807,"low":742,"close":807,"change":808,"percent_change":809,"volume":628,"transactions":9,"vwap":807},"2026-05-18",22.187,0.194,0.88,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":628,"transactions":9,"vwap":812},"2026-05-15",21.993,-0.442,-1.97,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":628,"transactions":9,"vwap":817},"2026-05-14",22.435,-0.056,-0.25,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":699,"volume":628,"transactions":9,"vwap":822},"2026-05-13",22.491,0.162,{"date":825,"open":826,"high":827,"low":828,"close":827,"change":829,"percent_change":318,"volume":830,"transactions":9,"vwap":827},"2026-05-12",22.21,22.329,22.17,-0.135,10000,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":694,"transactions":9,"vwap":834},"2026-05-11",22.5,22.464,-0.072,-0.32,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":628,"transactions":9,"vwap":839},"2026-05-08",22.536,0.174,0.78,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":257,"volume":694,"transactions":9,"vwap":845},"2026-05-07",22.55,22.362,-0.368,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-06",22.64,22.73,0.665,3.01,11300,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":694,"transactions":9,"vwap":856},"2026-05-05",22.065001,0.329,1.51,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-04",21.9,21.92,21.736,-0.336,-1.52,1800,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-01",22.24,22.072001,-0.127,-0.57,2800,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":628,"transactions":9,"vwap":876},"2026-04-30",22.199,0.547,2.53,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":628,"transactions":9,"vwap":881},"2026-04-29",21.652,-0.242,-1.11,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":440,"percent_change":888,"volume":628,"transactions":9,"vwap":887},"2026-04-28",21.895,21.894,-0.49,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":402,"volume":694,"transactions":9,"vwap":891},"2026-04-27",22.00099945,-0.078,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-24",22.01,22.08,22.079,0.091,0.41,400,{"date":902,"open":737,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":866,"transactions":9,"vwap":904},"2026-04-23",22.155,21.988,-0.237,-1.07,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":628,"transactions":9,"vwap":909},"2026-04-22",22.225,0.139,0.63,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":900,"transactions":9,"vwap":915},"2026-04-21",22.46,22.086,-0.487,-2.16,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":636,"percent_change":637,"volume":628,"transactions":9,"vwap":920},"2026-04-20",22.573,{"date":922,"open":923,"high":923,"low":924,"close":850,"change":80,"percent_change":925,"volume":926,"transactions":9,"vwap":850},"2026-04-17",22.89,22.7,1.52,10700,{"date":928,"open":669,"high":669,"low":929,"close":930,"change":835,"percent_change":836,"volume":931,"transactions":9,"vwap":930},"2026-04-16",22.38,22.39,600,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":775,"percent_change":426,"volume":628,"transactions":9,"vwap":935},"2026-04-15",22.42,22.462,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":766,"transactions":9,"vwap":939},"2026-04-14",22.11,22.504,0.238,1.07,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":694,"transactions":9,"vwap":945},"2026-04-13",21.97,22.266,0.15,0.68,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":661,"volume":734,"transactions":9,"vwap":952},"2026-04-10",22.07,22.14,22.116,0.041,{"date":955,"open":938,"high":951,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-09",22.075001,-0.105,-0.47,1400,{"date":961,"open":962,"high":963,"low":828,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-08",22.19,22.195,22.18,0.875,4.11,900,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":931,"transactions":9,"vwap":971},"2026-04-07",21.14,21.305,-0.031,-0.15,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":717,"percent_change":978,"volume":628,"transactions":9,"vwap":977},"2026-04-06",21.35,21.336,0.42,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-02",21.185,21.25,21.247,-0.203,-0.95,1500,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-01",21.32,21.45,0.391,1.86,286000,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-31",20.71,21.51,21.059,0.674,3.31,2900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-30",20.54,20.55,20.385,0.063,0.31,700,{"date":1011,"open":498,"high":1012,"low":498,"close":1013,"change":1014,"percent_change":1015,"volume":1009,"transactions":9,"vwap":1013},"2026-03-27",20.405,20.322,-0.206,-1,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":694,"transactions":9,"vwap":1019},"2026-03-26",20.67,20.528,-0.445,-2.12,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-25",20.99,21.02,20.973,0.318,1.54,500,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":765,"volume":628,"transactions":9,"vwap":1032},"2026-03-24",20.655,-0.082,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":705,"transactions":9,"vwap":1037},"2026-03-23",20.83,20.737,0.449,2.21,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-20",20.32,20.288,-0.609,-2.91,5400,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":628,"transactions":9,"vwap":1049},"2026-03-19",20.897,-0.022,-0.11,{"date":1053,"open":970,"high":970,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":694,"transactions":9,"vwap":1054},"2026-03-18",20.919,-0.36,-1.69,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":628,"transactions":9,"vwap":1059},"2026-03-17",21.279,0.036,0.17,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":694,"transactions":9,"vwap":1065},"2026-03-16",21.24,21.243,0.353,1.69,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1009,"transactions":9,"vwap":1071},"2026-03-13",21.16,20.89,-0.296,-1.4,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":705,"transactions":9,"vwap":1077},"2026-03-12",21.18,21.186,-0.293,-1.36,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":496,"volume":900,"transactions":9,"vwap":1084},"2026-03-11",21.5,21.44,21.479,-0.121,{"date":1087,"open":428,"high":428,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-10",21.6,0.111,0.52,6100,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":750,"volume":1097,"transactions":9,"vwap":1095},"2026-03-09",21.13,21.489,0.18,12300,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":694,"transactions":9,"vwap":1101},"2026-03-06",21.11,21.309,-0.201,-0.93,{"date":1105,"open":997,"high":997,"low":997,"close":997,"change":1106,"percent_change":1107,"volume":1029,"transactions":9,"vwap":997},"2026-03-05",-0.449,-2.04,{"date":1109,"open":862,"high":944,"low":862,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-04",21.959,0.279,1.29,3000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":734,"transactions":9,"vwap":1119},"2026-03-03",21.29,21.76,21.26,21.68,-0.705,-3.15,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":814,"volume":1128,"transactions":9,"vwap":1126},"2026-03-02",22.52,22.345,22.385,-0.451,1200,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":81,"volume":967,"transactions":9,"vwap":1132},"2026-02-27",22.895,22.836,0.031,{"date":1135,"open":1136,"high":713,"low":1136,"close":713,"change":1137,"percent_change":1138,"volume":967,"transactions":9,"vwap":713},"2026-02-26",22.77,0.021,0.09,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":131,"volume":628,"transactions":9,"vwap":1141},"2026-02-25",22.784,0.197,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":628,"transactions":9,"vwap":1145},"2026-02-24",22.587,0.047,0.21,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":111,"volume":1029,"transactions":9,"vwap":1151},"2026-02-23",22.618,22.54,-0.039,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":749,"percent_change":750,"volume":628,"transactions":9,"vwap":1155},"2026-02-20",22.579,{"date":1157,"open":929,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":411,"volume":662,"transactions":9,"vwap":1158},"2026-02-19",22.392,22.35,-0.098,{"date":1162,"open":844,"high":844,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":628,"transactions":9,"vwap":1163},"2026-02-18",22.49,0.045,0.2,{"date":1167,"open":929,"high":1168,"low":929,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-02-17",22.445,-0.023,-0.1,2100,{"date":1173,"open":1174,"high":1174,"low":669,"close":1175,"change":1176,"percent_change":1061,"volume":705,"transactions":9,"vwap":1175},"2026-02-13",22.469,22.468,0.038,{"date":1178,"open":849,"high":849,"low":1179,"close":789,"change":426,"percent_change":1180,"volume":1181,"transactions":9,"vwap":789},"2026-02-12",22.41,-0.84,2600,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":978,"volume":1187,"transactions":9,"vwap":1185},"2026-02-11",22.53,22.62,0.095,800,{"date":1189,"open":844,"high":844,"low":1190,"close":1190,"change":1191,"percent_change":759,"volume":931,"transactions":9,"vwap":1190},"2026-02-10",22.525,0.075,{"date":1193,"open":669,"high":669,"low":669,"close":669,"change":1008,"percent_change":1194,"volume":662,"transactions":9,"vwap":669},"2026-02-09",1.4,{"date":1196,"open":1197,"high":951,"low":428,"close":951,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":951},"2026-02-06",22.021999,0.387,1.78,3600,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":705,"transactions":9,"vwap":1204},"2026-02-05",21.84,21.753,-0.317,-1.44,{"date":1208,"open":826,"high":1209,"low":950,"close":950,"change":660,"percent_change":1165,"volume":959,"transactions":9,"vwap":950},"2026-02-04",22.22,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":598,"volume":1029,"transactions":9,"vwap":1213},"2026-02-03",22.035,22.025999,-0.046,{"date":1216,"open":1217,"high":870,"low":1217,"close":870,"change":1218,"percent_change":1219,"volume":900,"transactions":9,"vwap":870},"2026-02-02",22.040001,0.124,0.56,{"date":1221,"open":742,"high":742,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1181,"transactions":9,"vwap":1223},"2026-01-30",21.88,21.948,-0.2,-0.9,{"date":1227,"open":950,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":158,"volume":1231,"transactions":9,"vwap":1228},"2026-01-29",22.148,22.063,0.121,1600,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-01-28",22.049999,21.99,22.027,-0.204,-0.92,2700,{"date":1241,"open":964,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":1245,"volume":1001,"transactions":9,"vwap":1242},"2026-01-27",22.231,22.158,0.334,1.53,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":628,"transactions":9,"vwap":1248},"2026-01-26",21.897,0.172,0.79,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1218,"percent_change":370,"volume":694,"transactions":9,"vwap":1254},"2026-01-23",21.71,21.725,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":628,"transactions":9,"vwap":1258},"2026-01-22",21.61,21.601,0.093,0.43,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1165,"percent_change":1266,"volume":967,"transactions":9,"vwap":1264},"2026-01-21",21.39,21.508,21.28,0.94,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":694,"transactions":9,"vwap":1270},"2026-01-20",21.41,21.308,-0.347,-1.6,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":510,"volume":628,"transactions":9,"vwap":1275},"2026-01-16",21.655,-0.013,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":628,"transactions":9,"vwap":1279},"2026-01-15",21.668,0.06,0.28,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":628,"transactions":9,"vwap":1284},"2026-01-14",21.608,0.018,0.08,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":460,"percent_change":1291,"volume":986,"transactions":9,"vwap":1290},"2026-01-13",21.65,21.59,-0.64,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":739,"volume":1029,"transactions":9,"vwap":1295},"2026-01-12",21.74,21.73,0.128,{"date":1298,"open":997,"high":1299,"low":997,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-09",21.602,0.176,0.82,7800,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":392,"volume":1308,"transactions":9,"vwap":1306},"2026-01-08",21.405,21.426,-0.004,2000,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":931,"transactions":9,"vwap":1311},"2026-01-07",21.43,-0.052,-0.24,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":579,"volume":628,"transactions":9,"vwap":1316},"2026-01-06",21.482,0.003,{"date":1319,"open":1084,"high":1084,"low":1084,"close":1084,"change":1320,"percent_change":1321,"volume":628,"transactions":9,"vwap":1084},"2026-01-05",0.251,1.18,{"date":1323,"open":1324,"high":1325,"low":1076,"close":1325,"change":1326,"percent_change":121,"volume":705,"transactions":9,"vwap":1325},"2026-01-02",21.22,21.228,0.189,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1055,"volume":705,"transactions":9,"vwap":1331},"2025-12-31",21.059999,21.034,21.039,-0.076,{"date":1334,"open":976,"high":976,"low":1335,"close":1335,"change":151,"percent_change":661,"volume":694,"transactions":9,"vwap":1335},"2025-12-30",21.115,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":402,"volume":1342,"transactions":9,"vwap":1340},"2025-12-29",21.53,21.068001,21.075001,-0.073,23400,{"date":1344,"open":1076,"high":1076,"low":1345,"close":1345,"change":1346,"percent_change":510,"volume":694,"transactions":9,"vwap":1345},"2025-12-26",21.148,-0.012,{"date":1348,"open":1070,"high":1070,"low":1070,"close":1070,"change":1164,"percent_change":1147,"volume":628,"transactions":9,"vwap":1070},"2025-12-24",{"date":1350,"open":1335,"high":1335,"low":1335,"close":1335,"change":1351,"percent_change":1352,"volume":628,"transactions":9,"vwap":1335},"2025-12-23",0.16,0.76,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":22,"volume":1171,"transactions":9,"vwap":1357},"2025-12-22",20.96,20.97,20.955,0.023,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":628,"transactions":9,"vwap":1361},"2025-12-19",20.932,0.057,0.27,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1171,"transactions":9,"vwap":1368},"2025-12-18",20.869,20.91,20.875,0.165,0.8,{"date":1372,"open":996,"high":996,"low":996,"close":996,"change":1170,"percent_change":1373,"volume":628,"transactions":9,"vwap":996},"2025-12-17",-0.48,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":888,"volume":900,"transactions":9,"vwap":1377},"2025-12-16",20.86,20.81,-0.102,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":946,"percent_change":566,"volume":628,"transactions":9,"vwap":1381},"2025-12-15",20.912,{"date":1383,"open":1049,"high":1049,"low":1384,"close":1384,"change":222,"percent_change":888,"volume":694,"transactions":9,"vwap":1384},"2025-12-12",20.762,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1008,"volume":628,"transactions":9,"vwap":1387},"2025-12-11",20.865,0.065,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":1028,"volume":1187,"transactions":9,"vwap":1392},"2025-12-10",20.596,20.8,0.315,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":628,"transactions":9,"vwap":1396},"2025-12-09",20.485,-0.026,-0.13,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":819,"volume":1405,"transactions":9,"vwap":1403},"2025-12-08",20.52,20.5,20.511,-0.051,1900,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":710,"volume":1029,"transactions":9,"vwap":1409},"2025-12-05",20.58,20.562,0.052,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":385,"volume":628,"transactions":9,"vwap":1413},"2025-12-04",20.51,-0.061,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1250,"volume":1419,"transactions":9,"vwap":1417},"2025-12-03",20.571,0.161,0,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1164,"percent_change":88,"volume":628,"transactions":9,"vwap":1422},"2025-12-02",20.41,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":835,"percent_change":402,"volume":1128,"transactions":9,"vwap":1426},"2025-12-01",20.437,20.365,{"date":1428,"open":1425,"high":1425,"low":1425,"close":1425,"change":1429,"percent_change":759,"volume":1419,"transactions":9,"vwap":1425},"2025-11-28",0.067,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1245,"volume":628,"transactions":9,"vwap":1432},"2025-11-26",20.37,0.306,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1437,"change":1439,"percent_change":1219,"volume":1440,"transactions":9,"vwap":1437},"2025-11-25",19.95,20.063999,19.94,0.112,12600,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1362,"percent_change":1444,"volume":628,"transactions":9,"vwap":1443},"2025-11-24",19.952,0.29,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":628,"transactions":9,"vwap":1447},"2025-11-21",19.895,0.341,1.74,{"date":1451,"open":25,"high":25,"low":25,"close":25,"change":781,"percent_change":1452,"volume":628,"transactions":9,"vwap":25},"2025-11-20",-1.56,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1414,"percent_change":781,"volume":1171,"transactions":9,"vwap":1457},"2025-11-19",19.92,19.81,19.864,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1461,"change":1237,"percent_change":1463,"volume":959,"transactions":9,"vwap":1461},"2025-11-18",19.9,19.925,19.86,-1.01,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":453,"volume":1113,"transactions":9,"vwap":1467},"2025-11-17",20.26,20.129,-0.233,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1029,"transactions":9,"vwap":1473},"2025-11-14",20.35,20.374,20.362,-0.111,-0.54,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":694,"transactions":9,"vwap":1478},"2025-11-13",20.473,-0.161,-0.78,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1164,"percent_change":88,"volume":628,"transactions":9,"vwap":1483},"2025-11-12",20.634,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":628,"transactions":9,"vwap":1486},"2025-11-11",20.589,0.169,0.83,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":363,"volume":628,"transactions":9,"vwap":1491},"2025-11-10",20.42,0.226,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1496,"change":1498,"percent_change":528,"volume":1029,"transactions":9,"vwap":1496},"2025-11-07",20.16,20.194,20.12,0.079,{"date":1500,"open":1495,"high":1495,"low":1501,"close":1501,"change":1502,"percent_change":836,"volume":705,"transactions":9,"vwap":1501},"2025-11-06",20.115,-0.064,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":946,"percent_change":1506,"volume":628,"transactions":9,"vwap":1505},"2025-11-05",20.179,0.75,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":628,"transactions":9,"vwap":1509},"2025-11-04",20.028999,-0.207,-1.02,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":693,"volume":1029,"transactions":9,"vwap":1516},"2025-11-03",20.231,20.27,20.236,-0.017,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":106,"volume":628,"transactions":9,"vwap":1520},"2025-10-31",20.253,0.048,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":628,"transactions":9,"vwap":1524},"2025-10-30",20.205,-0.126,-0.62,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1231,"transactions":9,"vwap":1530},"2025-10-29",20.46,20.331,-0.223,-1.08,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":-6,"volume":705,"transactions":9,"vwap":1535},"2025-10-28",20.554,-0.001,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1506,"volume":174,"transactions":9,"vwap":1541},"2025-10-27",20.57,20.545,20.555,0.154,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":628,"transactions":9,"vwap":1546},"2025-10-24",20.413,20.401,0.071,0.35,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1358,"percent_change":22,"volume":705,"transactions":9,"vwap":1552},"2025-10-23",20.29,20.33,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":775,"percent_change":598,"volume":694,"transactions":9,"vwap":1556},"2025-10-22",20.3,20.307,{"date":1558,"open":1471,"high":1471,"low":1559,"close":1559,"change":803,"percent_change":385,"volume":967,"transactions":9,"vwap":1559},"2025-10-21",20.349,{"date":1561,"open":1422,"high":1562,"low":1563,"close":1562,"change":1564,"percent_change":1565,"volume":628,"transactions":9,"vwap":1562},"2025-10-20",20.411,20.4,0.204,1.01,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":705,"transactions":9,"vwap":1569},"2025-10-17",20.13,20.207,-0.002,-0.01,{"date":179,"open":1515,"high":1573,"low":1574,"close":1574,"change":1414,"percent_change":385,"volume":1575,"transactions":9,"vwap":1574},20.272,20.209,101400]